ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Nokia Corporation Sponsored American Depositary Shares (NY:NOK)

6.580 +0.050 (+0.77%)
Streaming Delayed Price Updated: 10:38 AM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2025 6.520 6.556 6.500 6.530 13,201,798 -0.01(-0.15%)
Dec 22, 2025 6.500 6.570 6.464 6.540 25,826,656 +0.04(+0.62%)
Dec 19, 2025 6.390 6.540 6.374 6.500 27,945,684 +0.12(+1.88%)
Dec 18, 2025 6.400 6.435 6.330 6.380 19,959,800 +0.16(+2.57%)
Dec 17, 2025 6.240 6.270 6.200 6.220 17,119,468 -0.07(-1.11%)
Dec 16, 2025 6.200 6.290 6.170 6.290 24,117,040 +0.09(+1.45%)
Dec 15, 2025 6.260 6.289 6.180 6.200 18,295,820 -0.07(-1.12%)
Dec 12, 2025 6.310 6.340 6.180 6.270 24,818,974 -0.09(-1.42%)
Dec 11, 2025 6.430 6.530 6.350 6.360 25,484,496 +0.14(+2.25%)
Dec 10, 2025 6.180 6.260 6.130 6.220 13,758,709 +0.04(+0.65%)
Dec 09, 2025 6.170 6.255 6.170 6.180 17,306,284 +0.03(+0.49%)
Dec 08, 2025 6.100 6.175 6.100 6.150 22,696,000 +0.08(+1.32%)
Dec 05, 2025 6.130 6.170 6.045 6.070 17,830,384 -0.09(-1.46%)
Dec 04, 2025 6.230 6.240 6.150 6.160 13,272,989 -0.10(-1.60%)
Dec 03, 2025 6.180 6.275 6.150 6.260 23,675,612 +0.07(+1.13%)
Dec 02, 2025 6.150 6.225 6.150 6.190 19,940,016 +0.07(+1.14%)
Dec 01, 2025 6.160 6.180 6.110 6.120 16,893,400 +0.04(+0.66%)
Nov 28, 2025 6.070 6.110 6.030 6.080 12,104,532 +0.00(+0.00%)
Nov 26, 2025 6.040 6.126 6.040 6.080 23,820,272 +0.02(+0.33%)
Nov 25, 2025 6.080 6.130 6.030 6.060 29,485,564 -0.03(-0.49%)
Nov 24, 2025 5.920 6.090 5.912 6.090 30,979,340 +0.15(+2.53%)
Nov 21, 2025 5.960 6.040 5.890 5.940 45,461,860 +0.07(+1.19%)
Nov 20, 2025 6.180 6.210 5.860 5.870 55,749,324 -0.16(-2.65%)
Nov 19, 2025 6.240 6.240 5.980 6.030 82,219,008 -0.61(-9.19%)
Nov 18, 2025 6.520 6.680 6.510 6.640 47,332,136 -0.02(-0.30%)
Nov 17, 2025 6.720 6.770 6.660 6.660 33,411,740 -0.07(-1.04%)
Nov 14, 2025 6.670 6.815 6.570 6.730 30,804,496 -0.05(-0.74%)
Nov 13, 2025 7.050 7.230 6.760 6.780 55,855,544 -0.24(-3.42%)
Nov 12, 2025 6.880 7.050 6.810 7.020 50,299,180 +0.12(+1.74%)
Nov 11, 2025 6.900 6.960 6.840 6.900 34,825,160 -0.07(-1.00%)
Nov 10, 2025 6.880 7.180 6.770 6.970 48,666,704 +0.13(+1.90%)
Nov 07, 2025 6.890 6.920 6.780 6.840 41,973,268 -0.07(-1.01%)
Nov 06, 2025 6.960 6.990 6.820 6.910 34,864,336 +0.06(+0.88%)
Nov 05, 2025 6.840 6.890 6.830 6.850 32,141,060 +0.04(+0.59%)
Nov 04, 2025 6.910 7.000 6.790 6.810 45,493,224 -0.34(-4.76%)
Nov 03, 2025 7.150 7.210 7.060 7.150 60,134,900 +0.24(+3.47%)
Oct 31, 2025 6.970 6.980 6.780 6.910 95,523,960 -0.22(-3.09%)
Oct 30, 2025 7.180 7.320 7.060 7.130 89,527,008 -0.20(-2.73%)
Oct 29, 2025 7.640 7.640 7.290 7.330 184,709,152 -0.44(-5.66%)
Oct 28, 2025 6.420 8.190 6.400 7.770 377,133,216 +1.41(+22.17%)
Oct 27, 2025 6.340 6.440 6.330 6.360 41,236,284 +0.06(+0.95%)
Oct 24, 2025 6.140 6.340 6.140 6.300 71,566,120 +0.13(+2.11%)
Oct 23, 2025 5.890 6.225 5.835 6.170 115,510,296 +0.62(+11.17%)
Oct 22, 2025 5.560 5.625 5.450 5.550 66,693,656 -0.03(-0.54%)
Oct 21, 2025 5.650 5.660 5.580 5.580 37,623,808 -0.13(-2.28%)
Oct 20, 2025 5.700 5.740 5.670 5.710 36,089,176 -0.03(-0.52%)
Oct 17, 2025 5.680 5.780 5.675 5.740 31,787,920 +0.06(+1.06%)
Oct 16, 2025 5.720 5.790 5.640 5.680 38,499,688 +0.03(+0.53%)
Oct 15, 2025 5.500 5.660 5.490 5.650 65,478,192 +0.18(+3.29%)
Oct 14, 2025 5.340 5.500 5.320 5.470 50,857,388 +0.22(+4.19%)
Oct 13, 2025 5.270 5.305 5.190 5.250 42,371,388 -0.07(-1.32%)
Oct 10, 2025 5.300 5.350 5.260 5.320 51,707,412 +0.14(+2.70%)
Oct 09, 2025 5.220 5.250 5.110 5.180 33,369,592 +0.01(+0.19%)
Oct 08, 2025 5.100 5.210 5.090 5.170 50,782,472 +0.10(+1.97%)
Oct 07, 2025 4.990 5.090 4.970 5.070 39,698,116 +0.12(+2.42%)
Oct 06, 2025 4.930 5.045 4.920 4.950 31,320,916 +0.05(+1.02%)
Oct 03, 2025 4.870 4.920 4.860 4.900 35,659,088 +0.02(+0.41%)
Oct 02, 2025 4.870 4.900 4.840 4.880 25,861,954 +0.06(+1.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.